ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 18, 2025 0.0200 0.0200 0.0150 0.0150 16,119 +0.00(+0.00%)
Dec 17, 2025 0.0150 0.0150 0.0150 0.0150 91,000 -0.01(-25.00%)
Dec 16, 2025 0.0200 0.0200 0.0200 0.0200 24,010 +0.01(+33.33%)
Dec 15, 2025 0.0150 0.0150 0.0150 0.0150 110,000 +0.00(+0.00%)
Dec 12, 2025 0.0150 0.0150 0.0150 0.0150 80,900 +0.00(+0.00%)
Dec 11, 2025 0.0100 0.0150 0.0100 0.0150 1,946,731 +0.00(+50.00%)
Dec 09, 2025 0.0100 0 -0.00(-33.33%)
Dec 08, 2025 0.0100 0.0150 0.0100 0.0150 60,500 +0.00(+0.00%)
Dec 05, 2025 0.0150 0.0150 0.0150 0.0150 447,734 +0.00(+0.00%)
Dec 04, 2025 0.0150 0.0150 0.0100 0.0150 70,870 +0.00(+50.00%)
Dec 03, 2025 0.0100 0.0100 0.0100 0.0100 5,631,000 +0.00(+0.00%)
Dec 02, 2025 0.0100 0.0100 0.0100 0.0100 2,259,499 -0.00(-33.33%)
Dec 01, 2025 0.0200 0.0200 0.0150 0.0150 615,930 +0.00(+0.00%)
Nov 28, 2025 0.0150 0.0150 0.0150 0.0150 35,000 -0.01(-25.00%)
Nov 24, 2025 0.0200 0 +0.00(+0.00%)
Nov 20, 2025 0.0200 11 -0.01(-20.00%)
Nov 17, 2025 0.0250 40 +0.00(+0.00%)
Nov 14, 2025 0.0250 0.0250 0.0250 0.0250 11,000 +0.01(+25.00%)
Nov 13, 2025 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Nov 12, 2025 0.0200 0.0200 0.0200 0.0200 25,027 +0.00(+0.00%)
Nov 10, 2025 0.0200 0 +0.00(+0.00%)
Nov 07, 2025 0.0200 0.0200 0.0200 0.0200 598,050 -0.01(-20.00%)
Nov 06, 2025 0.0250 0.0250 0.0250 0.0250 170,200 -0.00(-16.67%)
Oct 29, 2025 0.0300 0 +0.00(+0.00%)
Oct 28, 2025 0.0250 0.0300 0.0250 0.0300 2,000 -0.01(-14.29%)
Oct 27, 2025 0.0350 0.0350 0.0350 0.0350 30,000 +0.01(+16.67%)
Oct 24, 2025 0.0300 0.0300 0.0300 0.0300 573,100 +0.00(+0.00%)
Oct 23, 2025 0.0300 0.0300 0.0300 0.0300 170,550 -0.01(-14.29%)
Oct 22, 2025 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Oct 21, 2025 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Oct 20, 2025 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Oct 17, 2025 0.0350 0.0350 0.0350 0.0350 85,887 +0.00(+0.00%)
Oct 16, 2025 0.0400 0.0400 0.0350 0.0350 43,000 +0.01(+16.67%)
Oct 15, 2025 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Oct 14, 2025 0.0350 0.0350 0.0350 0.0350 168,000 -0.00(-12.50%)
Oct 09, 2025 0.0400 0 +0.00(+0.00%)
Oct 08, 2025 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.